Công ty cổ phần Than Núi Béo – Vinacomin (nbc)

9
-0.20
(-2.17%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2024-10-14)
-1.90 -17.12% 841,600 35,500 0.3
9
11.10
9.20
2 tháng
(2024-09-16)
-1.80 -16.36% 1,320,100 35,500 0.3
9
11.10
9.20
3 tháng
(2024-08-15)
-2.30 -20% 2,057,000 -23,300 -0.3
9
11.70
9.20
6 tháng
(2024-05-17)
-2.82 -23.49% 14,127,700 209,182 2.5
9
13.15
9.20
12 tháng
(2023-11-20)
-1.32 -12.56% 31,684,596 504,233 6.3
8.92
13.53
9.20
24 tháng
(2022-11-24)
2.86 45.21% 93,011,531 492,008 6.1
6.34
13.53
9.20
36 tháng
(2021-11-29)
-8.69 -48.58% 178,040,478 380,309 3.9
4.59
22.23
9.20
60 tháng
(2019-12-10)
4.53 96.94% 299,054,598 -125,108 -3.7
4.32
25.16
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2011
1.42
78,100 1.37 1.42 1.33 0 0 0
26/08/2011
1.33
67,200 1.37 1.37 1.31 100 0 0.0
25/08/2011
1.38
22,600 1.39 1.39 1.36 1,200 0 0.0
24/08/2011
1.39
25,400 1.44 1.44 1.37 100 2,300 -0.0
23/08/2011
1.39
61,500 1.41 1.41 1.35 100 0 0.0
22/08/2011
1.41
29,700 1.36 1.43 1.36 0 0 0
19/08/2011
1.35
33,500 1.41 1.41 1.32 2,000 0 0.0
18/08/2011
1.37
51,000 1.38 1.42 1.37 0 0 0
17/08/2011
1.36
37,100 1.31 1.36 1.30 4,000 10,000 -0.1
16/08/2011
1.31
49,400 1.29 1.32 1.29 2,000 100 0.0
15/08/2011
1.27
68,500 1.29 1.31 1.25 4,600 10,000 -0.1
12/08/2011
1.31
34,500 1.36 1.36 1.31 7,000 5,000 0.0
11/08/2011
1.32
4,100 1.30 1.32 1.30 0 0 0
10/08/2011
1.36
32,000 1.36 1.38 1.33 4,000 0 0.0
09/08/2011
1.32
19,100 1.36 1.36 1.32 0 0 0
08/08/2011
1.42
2,200 1.41 1.42 1.41 200 0 0.0
05/08/2011
1.43
2,400 1.45 1.45 1.42 0 0 0
04/08/2011
1.49
1,500 1.44 1.49 1.44 0 0 0
03/08/2011
1.42
3,400 1.37 1.42 1.37 0 0 0
02/08/2011
1.42
2,800 1.42 1.42 1.42 0 0 0
01/08/2011
1.42
2,200 1.39 1.52 1.39 0 0 0
29/07/2011
1.47
4,300 1.47 1.47 1.45 1,000 0 0.0
28/07/2011
1.45
15,400 1.49 1.49 1.45 0 15,000 -0.2
27/07/2011
1.52
2,000 1.52 1.52 1.52 0 0 0
26/07/2011
1.52
1,700 1.52 1.52 1.52 0 0 0
25/07/2011
1.49
1,200 1.52 1.52 1.49 0 0 0
22/07/2011
1.56
600 1.53 1.56 1.53 0 0 0
21/07/2011
1.52
1,000 1.52 1.52 1.52 0 0 0
20/07/2011
1.55
5,600 1.54 1.55 1.45 700 0 0.0
19/07/2011
1.54
900 1.53 1.54 1.53 0 0 0
18/07/2011
1.55
1,000 1.56 1.56 1.52 100 0 0.0
15/07/2011
1.56
0 1.56 1.56 1.56 0 0 0
14/07/2011
1.55
700 1.58 1.58 1.55 0 0 0
13/07/2011
1.55
9,500 1.54 1.55 1.53 0 0 0
12/07/2011
1.54
3,000 1.54 1.58 1.54 0 0 0
11/07/2011
1.58
100 1.58 1.58 1.58 0 0 0
08/07/2011
1.58
3,200 1.58 1.58 1.58 0 0 0
07/07/2011
1.56
2,400 1.61 1.61 1.56 500 0 0.0
06/07/2011
1.55
7,300 1.58 1.58 1.55 0 0 0
05/07/2011
1.58
2,500 1.58 1.58 1.58 0 2,000 -0.0
04/07/2011
1.54
500 1.54 1.54 1.54 0 0 0
01/07/2011
1.58
2,700 1.58 1.58 1.58 0 0 0
30/06/2011
1.59
500 1.59 1.59 1.59 0 0 0
29/06/2011
1.61
700 1.65 1.65 1.61 0 0 0
28/06/2011
1.64
2,500 1.69 1.69 1.64 0 0 0
27/06/2011
1.64
1,000 1.64 1.64 1.64 0 0 0
24/06/2011
1.65
4,800 1.65 1.65 1.62 0 0 0
23/06/2011
1.67
4,300 1.69 1.69 1.67 0 0 0
22/06/2011
1.70
10,400 1.70 1.70 1.69 0 0 0
21/06/2011
1.70
9,300 1.65 1.70 1.65 0 0 0
20/06/2011
1.65
1,100 1.65 1.65 1.65 0 0 0
17/06/2011
1.67
19,800 1.70 1.70 1.67 0 0 0
16/06/2011
1.75
16,400 1.69 1.75 1.69 0 200 -0.0
15/06/2011
1.69
24,500 1.70 1.71 1.69 0 0 0
14/06/2011
1.75
27,500 1.78 1.84 1.75 0 0 0
13/06/2011
1.84
8,400 1.84 1.84 1.83 0 2,300 -0.0
10/06/2011
1.83
16,500 1.88 1.88 1.82 1,900 700 0.0
09/06/2011
1.82
7,800 1.67 1.82 1.67 0 0 0
08/06/2011
1.75
1,000 1.76 1.76 1.75 0 0 0
07/06/2011
1.87
5,000 1.81 1.87 1.81 0 0 0
06/06/2011
1.81
3,700 1.73 1.81 1.73 0 0 0
03/06/2011
1.85
40,200 1.88 1.88 1.70 100 0 0.0
02/06/2011
1.76
43,200 1.73 1.76 1.72 0 2,100 -0.0
01/06/2011
1.67
10,900 1.60 1.67 1.60 0 0 0
31/05/2011
1.58
2,400 1.64 1.64 1.54 600 0 0.0
30/05/2011
1.64
200 1.64 1.64 1.64 0 0 0
27/05/2011
1.64
31,800 1.58 1.64 1.58 200 0 0.0
26/05/2011
1.56
10,400 1.53 1.56 1.52 0 0 0
25/05/2011
1.45
10,200 1.62 1.62 1.45 200 0 0.0
24/05/2011
1.52
21,600 1.59 1.59 1.52 1,000 0 0.0
23/05/2011
1.61
10,000 1.66 1.66 1.60 0 0 0
20/05/2011
1.70
6,400 1.70 1.73 1.69 3,000 0 0.0
19/05/2011
1.69
16,300 1.73 1.75 1.66 0 900 -0.0
18/05/2011
1.76
5,200 1.67 1.76 1.62 0 100 -0.0
17/05/2011
1.66
14,500 1.67 1.70 1.65 0 5,000 -0.1
16/05/2011
1.69
14,100 1.72 1.75 1.69 0 5,000 -0.1
13/05/2011
1.73
12,500 1.71 1.73 1.71 0 1,600 -0.0
12/05/2011
1.75
3,600 1.76 1.76 1.75 0 1,000 -0.0
11/05/2011
1.76
10,400 1.76 1.76 1.70 5,000 0 0.1
10/05/2011
1.76
22,100 1.77 1.77 1.76 5,000 0 0.1
09/05/2011
1.76
8,100 1.76 1.77 1.75 0 2,000 -0.0
06/05/2011
1.72
6,000 1.70 1.72 1.69 0 0 0
05/05/2011
1.69
12,900 1.70 1.71 1.69 2,000 0 0.0
04/05/2011
1.70
8,900 1.77 1.78 1.70 0 0 0
29/04/2011
1.77
21,900 1.72 1.77 1.72 0 0 0
28/04/2011
1.76
5,200 1.78 1.78 1.76 0 0 0
27/04/2011
1.79
6,000 1.82 1.82 1.77 0 0 0
26/04/2011
1.77
13,100 1.85 1.85 1.76 0 0 0
25/04/2011
1.85
3,600 1.78 1.87 1.78 0 100 -0.0
22/04/2011
1.75
15,800 1.78 1.78 1.73 0 0 0
21/04/2011
1.81
55,800 1.83 1.83 1.78 0 0 0
20/04/2011
1.94
800 1.89 1.94 1.89 0 0 0
19/04/2011
1.88
18,200 1.88 1.90 1.87 0 0 0
18/04/2011
1.92
16,800 1.99 1.99 1.92 0 0 0
15/04/2011
1.99
15,700 2.04 2.04 1.99 0 0 0
14/04/2011
2.05
28,900 2.13 2.13 2.05 0 0 0
13/04/2011
2.11
1,600 2.23 2.23 2.11 0 0 0
08/04/2011
2.11
9,700 2.17 2.17 2.11 0 0 0
07/04/2011
2.17
9,100 2.18 2.18 2.13 0 0 0
06/04/2011
2.17
5,300 2.22 2.22 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |